Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Mid-Atlantic Banks Sector (CIX: MSECTOR412 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 961.42 1037 1004 1009 0 -12.86(-1.26%)
Sep 29, 2010 947.68 1033 1006 1022 0 +3.38(+0.33%)
Sep 28, 2010 952.06 1025 1000 1018 0 +3.95(+0.39%)
Sep 27, 2010 988.49 1036 1011 1015 0 -16.54(-1.60%)
Sep 24, 2010 956.65 1034 1005 1031 0 +31.22(+3.12%)
Sep 23, 2010 946.78 1026 987.25 999.87 0 -5.06(-0.50%)
Sep 22, 2010 952.70 1019 995.25 1005 0 -9.99(-0.98%)
Sep 21, 2010 958.08 1034 1007 1015 0 -3.10(-0.30%)
Sep 20, 2010 939.12 1021 984.96 1018 0 +27.20(+2.75%)
Sep 17, 2010 960.62 1009 980.73 990.82 0 -14.62(-1.45%)
Sep 15, 2010 947.40 1010 985.52 1005 0 +4.62(+0.46%)
Sep 14, 2010 975.79 1029 991.24 1001 0 -26.90(-2.62%)
Sep 13, 2010 959.11 1033 1007 1028 0 +29.04(+2.91%)
Sep 10, 2010 936.11 1013 990.57 998.68 0 -7.46(-0.74%)
Sep 09, 2010 944.11 1020 994.77 1006 0 +13.76(+1.39%)
Sep 08, 2010 940.82 1003 977.52 992.38 0 +14.57(+1.49%)
Sep 07, 2010 967.56 1005 974.25 977.81 0 -27.06(-2.69%)
Sep 03, 2010 956.29 1014 990.06 1005 0 +15.71(+1.59%)
Sep 02, 2010 921.42 992.96 972.19 989.16 0 +4.33(+0.44%)
Sep 01, 2010 894.16 989.52 953.80 984.83 0 +39.26(+4.15%)
Aug 31, 2010 898.23 958.46 932.52 945.57 0 +4.32(+0.46%)
Aug 30, 2010 912.59 973.65 939.17 941.25 0 -31.08(-3.20%)
Aug 27, 2010 902.33 976.51 947.62 972.33 0 +10.06(+1.05%)
Aug 26, 2010 930.49 978.43 948.14 962.26 0 +6.14(+0.64%)
Aug 25, 2010 889.59 961.23 931.70 956.12 0 -0.38(-0.04%)
Aug 24, 2010 903.17 970.65 946.10 956.51 0 -6.46(-0.67%)
Aug 23, 2010 931.96 995.46 961.20 962.97 0 -20.12(-2.05%)
Aug 20, 2010 915.40 994.42 970.37 983.09 0 -5.70(-0.58%)
Aug 19, 2010 951.25 1019 986.09 988.79 0 -24.50(-2.42%)
Aug 18, 2010 977.60 1024 1003 1013 0 -1.41(-0.14%)
Aug 17, 2010 961.45 1027 1002 1015 0 +3.76(+0.37%)
Aug 16, 2010 964.14 1018 995.80 1011 0 +1.38(+0.14%)
Aug 13, 2010 959.83 1028 1003 1010 0 -1.67(-0.17%)
Aug 12, 2010 959.16 1023 1004 1011 0 -12.93(-1.26%)
Aug 11, 2010 1001 1056 1021 1024 0 -40.66(-3.82%)
Aug 10, 2010 1017 1082 1054 1065 0 -10.92(-1.02%)
Aug 09, 2010 1026 1082 1058 1076 0 +10.12(+0.95%)
Aug 06, 2010 994.96 1073 1048 1066 0 -5.44(-0.51%)
Aug 05, 2010 1006 1082 1057 1071 0 -3.38(-0.31%)
Aug 04, 2010 1038 1081 1061 1074 0 +8.56(+0.80%)
Aug 03, 2010 1035 1087 1058 1066 0 -13.67(-1.27%)
Aug 02, 2010 1034 1086 1061 1080 0 +18.09(+1.70%)
Jul 30, 2010 1045 1074 1045 1061 0 -6.25(-0.59%)
Jul 29, 2010 1036 1095 1057 1068 0 -21.76(-2.00%)
Jul 28, 2010 1060 1101 1070 1089 0 -6.81(-0.62%)
Jul 27, 2010 1048 1111 1084 1096 0 +4.45(+0.41%)
Jul 26, 2010 1034 1096 1059 1092 0 +21.10(+1.97%)
Jul 23, 2010 1024 1085 1041 1071 0 +3.19(+0.30%)
Jul 22, 2010 994.53 1082 1031 1068 0 +4.18(+0.39%)
Jul 21, 2010 1065 1115 1059 1063 0 -27.10(-2.49%)
Jul 20, 2010 1044 1109 1058 1090 0 +10.98(+1.02%)
Jul 19, 2010 1040 1100 1065 1079 0 -8.24(-0.76%)
Jul 16, 2010 1054 1131 1083 1088 0 -40.44(-3.58%)
Jul 15, 2010 1132 1149 1114 1128 0 -19.56(-1.70%)
Jul 14, 2010 1146 1166 1134 1148 0 -22.03(-1.88%)
Jul 13, 2010 1142 1176 1144 1170 0 +26.08(+2.28%)
Jul 12, 2010 1102 1155 1129 1144 0 -5.16(-0.45%)
Jul 09, 2010 1102 1153 1119 1149 0 +22.23(+1.97%)
Jul 08, 2010 1070 1138 1105 1127 0 +10.18(+0.91%)
Jul 07, 2010 1055 1120 1077 1116 0 +29.95(+2.76%)
Jul 06, 2010 1032 1110 1073 1086 0 +10.57(+0.98%)
Jul 02, 2010 1031 1104 1065 1076 0 -14.22(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.